| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 170 | 170 | 162.3 | 164 | 164 | -5.65 (-3.33%) | 23,843 |
| 7 May 2018 | INR | 165.05 | 170.8 | 165.05 | 169.65 | 169.65 | +3.8 (+2.29%) | 7,486 |
| 4 May 2018 | INR | 170.25 | 172 | 165.1 | 165.85 | 165.85 | -5.65 (-3.29%) | 15,325 |
| 3 May 2018 | INR | 175.2 | 175.2 | 170.5 | 171.5 | 171.5 | -5.4 (-3.05%) | 4,671 |
| 2 May 2018 | INR | 177.6 | 178.9 | 175.6 | 176.9 | 176.9 | -0.55 (-0.31%) | 4,467 |
| 30 Apr 2018 | INR | 183.1 | 183.25 | 176.5 | 177.45 | 177.45 | -1.55 (-0.87%) | 11,003 |
| 27 Apr 2018 | INR | 184.7 | 184.7 | 176.05 | 179 | 179 | +1.35 (+0.76%) | 19,891 |
| 26 Apr 2018 | INR | 177.5 | 179.55 | 174 | 177.65 | 177.65 | +3 (+1.72%) | 19,188 |
| 25 Apr 2018 | INR | 179 | 182 | 174 | 174.65 | 174.65 | -4.25 (-2.38%) | 23,021 |
| 24 Apr 2018 | INR | 178.95 | 185 | 176.5 | 178.9 | 178.9 | +3.4 (+1.94%) | 36,873 |
| 23 Apr 2018 | INR | 175.5 | 180.5 | 174.1 | 175.5 | 175.5 | +0.5 (+0.29%) | 32,715 |
| 20 Apr 2018 | INR | 175 | 179.95 | 173.65 | 175 | 175 | -3.25 (-1.82%) | 24,048 |
| 19 Apr 2018 | INR | 176 | 183.15 | 175.6 | 178.25 | 178.25 | +3.6 (+2.06%) | 43,565 |
| 18 Apr 2018 | INR | 176.95 | 177.6 | 174 | 174.65 | 174.65 | +0.35 (+0.20%) | 5,341 |
| 17 Apr 2018 | INR | 172.2 | 177.6 | 172.2 | 174.3 | 174.3 | -0.35 (-0.20%) | 5,044 |
| 16 Apr 2018 | INR | 175 | 175 | 172 | 174.65 | 174.65 | -0.9 (-0.51%) | 4,400 |
| 13 Apr 2018 | INR | 174.05 | 176.1 | 174.05 | 175.55 | 175.55 | +0.5 (+0.29%) | 5,288 |
| 12 Apr 2018 | INR | 174.05 | 176.5 | 174.05 | 175.05 | 175.05 | 0.0 (0.0%) | 5,779 |
| 11 Apr 2018 | INR | 180 | 180 | 175 | 175.05 | 175.05 | +0.35 (+0.20%) | 10,332 |
| 10 Apr 2018 | INR | 175.1 | 177.25 | 174 | 174.7 | 174.7 | +0.6 (+0.34%) | 6,380 |
| 9 Apr 2018 | INR | 171.85 | 175 | 171.7 | 174.1 | 174.1 | +2.55 (+1.49%) | 13,804 |
| 6 Apr 2018 | INR | 174.5 | 175 | 170.25 | 171.55 | 171.55 | -2.75 (-1.58%) | 34,364 |
| 5 Apr 2018 | INR | 176 | 179.5 | 172 | 174.3 | 174.3 | +4.05 (+2.38%) | 45,475 |
| 4 Apr 2018 | INR | 177.4 | 177.4 | 168 | 170.25 | 170.25 | -5.2 (-2.96%) | 52,815 |
| 3 Apr 2018 | INR | 170 | 178.2 | 166.1 | 175.45 | 175.45 | +3.55 (+2.07%) | 105,005 |
| 2 Apr 2018 | INR | 158 | 176.8 | 156.55 | 171.9 | 171.9 | +20.45 (+13.50%) | 1,820,979 |
| 28 Mar 2018 | INR | 150 | 152.45 | 149 | 151.45 | 151.45 | +0.4 (+0.26%) | 24,865 |
| 27 Mar 2018 | INR | 151.6 | 154.2 | 150.1 | 151.05 | 151.05 | +1.15 (+0.77%) | 25,902 |
| 26 Mar 2018 | INR | 151.4 | 152.6 | 148 | 149.9 | 149.9 | -1.9 (-1.25%) | 27,854 |
| 23 Mar 2018 | INR | 150 | 153.85 | 147.05 | 151.8 | 151.8 | -0.25 (-0.16%) | 517,825 |
